Historical Stock Prices

GCO 
$69.18
*  
0.45
0.65%
Get GCO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 69.67 69.67 68.42 69.18 174,677
04/28/2016 70.37 70.53 69.55 69.63 171,833
04/27/2016 70.83 71.16 70.01 70.99 126,108
04/26/2016 69.63 71.6899 69.28 70.78 165,366
04/25/2016 70.45 70.45 68.89 69.55 150,779
04/22/2016 70.33 71.55 70.28 70.5 199,852
04/21/2016 70.17 70.64 69.67 69.92 156,889
04/20/2016 69.87 70.415 69.44 69.95 170,959
04/19/2016 70.69 71.34 69.28 69.86 257,500
04/18/2016 70.84 71.69 70.65 71.19 98,879
04/15/2016 69.8 71.16 69.8 70.85 119,832
04/14/2016 70.45 70.68 69.34 69.89 160,260
04/13/2016 69.33 70.66 69.24 70.57 261,326
04/12/2016 67.73 69.39 66.7 68.9 190,022
04/11/2016 67.66 68.81 67.63 67.77 180,454
04/08/2016 67.61 67.81 66.42 67.52 209,478
04/07/2016 69.31 69.6 67.145 67.56 273,943
04/06/2016 69.06 70 68.27 69.65 168,821
04/05/2016 69.87 70.38 68.88 68.95 248,548
04/04/2016 71.77 72.02 69.99 70.1 186,617
04/01/2016 72 72.25 70.45 71.51 253,748
03/31/2016 71.33 72.51 71.1 72.25 243,224
03/30/2016 72.27 72.51 70.7914 71.07 190,954
03/29/2016 70.02 72.63 69.9207 71.94 231,938
03/28/2016 69.66 70.69 69.17 69.97 153,002
03/24/2016 68.53 69.39 68.02 69.26 186,068
03/23/2016 69.76 69.76 68.71 68.81 199,612
03/22/2016 69.66 70.71 69.66 69.79 210,065
03/21/2016 70.79 71.4 70.01 70.11 225,173
03/18/2016 70.68 71.28 70.31 70.91 384,409
03/17/2016 66.93 70.49 66.61 70.25 252,430
03/16/2016 65.8 67.6 65.63 67.05 250,167
03/15/2016 66.06 66.44 65.13 65.82 266,238
03/14/2016 64.8 66.1 63.66 65.96 322,915
03/11/2016 63.42 67.2 63.04 65.29 644,156
03/10/2016 67.44 68.51 66.53 67.7 228,150
03/09/2016 66.73 67.21 65.99 67.12 235,069
03/08/2016 66.3 67.37 65.97 66.05 247,367
03/07/2016 66.01 67.18 65.6 66.39 264,974
03/04/2016 66.66 67.03 66.02 66.59 200,322
03/03/2016 66.7 66.98 65.8 66.59 193,773
03/02/2016 66.84 67.08 66.08 66.88 185,982
03/01/2016 66.21 66.82 65.3 66.79 153,542
02/29/2016 66.11 66.48 65.43 65.98 184,633
02/26/2016 66.95 66.95 65.34 66.27 209,214
02/25/2016 66.03 66.95 65.4 66.82 163,918
02/24/2016 64.07 66.27 63.76 65.96 169,444
02/23/2016 64.8 65.77 64.06 65.01 203,137
02/22/2016 64.75 65.32 64.36 64.76 196,963
02/19/2016 65.08 65.1 63.78 64.12 316,453
02/18/2016 65.78 66.27 64.85 65.88 124,094
02/17/2016 65.5 66.595 65.44 65.96 188,308
02/16/2016 63.68 65.47 62.65 64.79 236,487
02/12/2016 61.96 63.28 61.57 62.95 219,382
02/11/2016 62.46 62.74 60.805 61.56 207,661
02/10/2016 63.39 64.7 63.22 63.26 125,868
02/09/2016 62.97 64.14 62.0901 63.01 175,186
02/08/2016 62.32 64.11 61.81 63.73 210,522
02/05/2016 64.53 65.13 62.95 63.02 319,935
02/04/2016 64.32 65.22 63.5 65.03 196,910
02/03/2016 65.96 65.96 63.585 64.94 166,701
02/02/2016 65.79 66.26 65.14 65.55 150,292
02/01/2016 65.5 66.41 64.48 65.97 255,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?